Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 12.60 | 12.64 | 12.31 | 12.44 | 11,167,840 | -0.28(-2.22%) |
Nov 29, 2010 | 12.62 | 12.79 | 12.42 | 12.72 | 5,310,540 | +0.04(+0.31%) |
Nov 26, 2010 | 12.76 | 12.84 | 12.62 | 12.68 | 1,887,733 | -0.13(-1.04%) |
Nov 24, 2010 | 12.72 | 12.81 | 12.81 | 12.81 | 4,235,533 | +0.13(+0.99%) |
Nov 23, 2010 | 12.90 | 12.92 | 12.62 | 12.69 | 5,682,695 | -0.32(-2.47%) |
Nov 22, 2010 | 12.71 | 13.06 | 12.56 | 13.01 | 11,158,324 | +0.75(+6.14%) |
Nov 19, 2010 | 12.17 | 12.36 | 12.12 | 12.26 | 6,894,146 | +0.05(+0.38%) |
Nov 18, 2010 | 12.09 | 12.28 | 12.08 | 12.21 | 6,408,106 | +0.17(+1.43%) |
Nov 17, 2010 | 11.92 | 12.05 | 11.87 | 12.04 | 5,782,744 | +0.09(+0.79%) |
Nov 16, 2010 | 11.74 | 11.94 | 11.72 | 11.94 | 6,236,399 | +0.18(+1.53%) |
Nov 15, 2010 | 11.81 | 11.99 | 11.76 | 11.76 | 3,665,756 | +0.02(+0.13%) |
Nov 12, 2010 | 11.67 | 11.87 | 11.65 | 11.75 | 4,501,378 | -0.01(-0.07%) |
Nov 11, 2010 | 11.83 | 11.87 | 11.59 | 11.76 | 5,512,865 | -0.21(-1.77%) |
Nov 10, 2010 | 11.76 | 11.97 | 11.62 | 11.97 | 5,008,501 | +0.19(+1.60%) |
Nov 09, 2010 | 12.14 | 12.15 | 11.74 | 11.78 | 8,745,420 | -0.40(-3.28%) |
Nov 08, 2010 | 11.87 | 12.21 | 11.81 | 12.18 | 5,166,768 | +0.34(+2.91%) |
Nov 05, 2010 | 12.11 | 12.11 | 11.79 | 11.83 | 5,543,521 | -0.24(-2.01%) |
Nov 04, 2010 | 12.12 | 12.20 | 11.90 | 12.08 | 6,475,515 | +0.02(+0.19%) |
Nov 03, 2010 | 11.94 | 12.33 | 11.79 | 12.05 | 5,829,922 | +0.09(+0.72%) |
Nov 02, 2010 | 12.19 | 12.21 | 11.92 | 11.97 | 5,080,904 | -0.20(-1.61%) |
Nov 01, 2010 | 12.24 | 12.34 | 12.03 | 12.16 | 3,951,767 | -0.02(-0.19%) |
Oct 29, 2010 | 12.19 | 12.27 | 12.08 | 12.19 | 3,250,900 | +0.00(+0.00%) |
Oct 28, 2010 | 12.39 | 12.50 | 12.07 | 12.19 | 3,888,152 | -0.13(-1.08%) |
Oct 27, 2010 | 12.28 | 12.34 | 12.19 | 12.32 | 4,362,252 | -0.02(-0.13%) |
Oct 25, 2010 | 12.35 | 12.52 | 12.23 | 12.34 | 4,458,971 | +0.09(+0.70%) |
Oct 22, 2010 | 12.27 | 12.36 | 12.18 | 12.25 | 3,023,912 | +0.00(+0.00%) |
Oct 21, 2010 | 12.11 | 12.38 | 12.07 | 12.25 | 4,860,138 | +0.16(+1.30%) |
Oct 20, 2010 | 12.10 | 12.18 | 11.96 | 12.09 | 4,960,773 | +0.05(+0.39%) |
Oct 19, 2010 | 12.20 | 12.34 | 12.05 | 12.05 | 7,393,590 | -0.24(-1.91%) |
Oct 18, 2010 | 12.07 | 12.37 | 12.03 | 12.28 | 7,290,542 | +0.24(+2.02%) |
Oct 15, 2010 | 12.07 | 12.12 | 11.94 | 12.04 | 5,692,241 | +0.04(+0.33%) |
Oct 14, 2010 | 11.87 | 12.13 | 11.79 | 12.00 | 8,118,078 | +0.19(+1.59%) |
Oct 13, 2010 | 11.69 | 12.01 | 11.67 | 11.81 | 8,231,961 | +0.18(+1.55%) |
Oct 12, 2010 | 11.61 | 11.68 | 11.43 | 11.63 | 11,168,113 | +0.00(+0.00%) |
Oct 11, 2010 | 11.79 | 11.80 | 11.53 | 11.63 | 11,754,995 | -0.13(-1.13%) |
Oct 08, 2010 | 11.76 | 12.63 | 11.61 | 11.76 | 21,187,640 | -0.99(-7.74%) |
Oct 07, 2010 | 12.64 | 12.75 | 12.55 | 12.75 | 24,008 | +0.18(+1.43%) |
Oct 06, 2010 | 12.59 | 12.72 | 12.52 | 12.57 | 4,278,295 | -0.07(-0.56%) |
Oct 05, 2010 | 12.47 | 12.69 | 12.47 | 12.64 | 162,177 | +0.28(+2.28%) |
Oct 04, 2010 | 12.69 | 12.74 | 12.32 | 12.36 | 5,808,877 | -0.38(-3.01%) |
Oct 01, 2010 | 12.74 | 12.80 | 12.48 | 12.74 | 8,451,656 | +0.19(+1.48%) |
Sep 30, 2010 | 12.55 | 12.61 | 12.10 | 12.56 | 12,676 | +0.47(+3.91%) |
Sep 29, 2010 | 11.97 | 12.22 | 11.96 | 12.08 | 9,654 | +0.12(+0.98%) |
Sep 28, 2010 | 12.05 | 12.05 | 11.87 | 11.97 | 57,363 | +0.04(+0.33%) |
Sep 27, 2010 | 12.19 | 12.19 | 11.79 | 11.93 | 7,749,595 | -0.34(-2.75%) |
Sep 24, 2010 | 12.41 | 12.41 | 12.05 | 12.27 | 5,300,183 | -0.06(-0.51%) |
Sep 23, 2010 | 12.33 | 12.52 | 12.06 | 12.33 | 4,616,563 | +0.20(+1.61%) |
Sep 22, 2010 | 12.32 | 12.38 | 12.13 | 12.13 | 7,531,856 | -0.19(-1.53%) |
Sep 21, 2010 | 12.74 | 12.81 | 12.27 | 12.32 | 11,610 | -0.40(-3.14%) |
Sep 20, 2010 | 12.54 | 12.75 | 12.31 | 12.72 | 7,173,482 | +0.30(+2.40%) |
Sep 17, 2010 | 12.42 | 13.35 | 12.29 | 12.42 | 20,466,860 | -0.98(-7.31%) |
Sep 15, 2010 | 13.24 | 13.41 | 13.21 | 13.40 | 3,210,062 | +0.12(+0.89%) |
Sep 14, 2010 | 13.44 | 13.49 | 13.25 | 13.28 | 1,269 | -0.16(-1.22%) |
Sep 13, 2010 | 13.32 | 13.47 | 13.29 | 13.45 | 3,920,043 | +0.25(+1.90%) |
Sep 10, 2010 | 13.34 | 13.39 | 13.14 | 13.20 | 4,926,801 | -0.14(-1.06%) |
Sep 09, 2010 | 13.25 | 13.37 | 13.14 | 13.34 | 166,447 | +0.21(+1.61%) |
Sep 08, 2010 | 12.81 | 13.24 | 12.81 | 13.13 | 87,542 | +0.30(+2.32%) |
Sep 07, 2010 | 12.67 | 12.89 | 12.55 | 12.83 | 85,459 | +0.13(+0.99%) |
Sep 03, 2010 | 12.56 | 12.78 | 12.56 | 12.70 | 6,924,824 | +0.13(+1.06%) |
Sep 02, 2010 | 13.10 | 13.12 | 12.45 | 12.57 | 6,834 | -0.43(-3.31%) |